China Construction Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	23.40	23.56	23.34	23.42	23.42	0.17%	62,504
Jul 28, 2026	23.26	23.39	23.21	23.38	23.38	1.92%	79,334
Jul 27, 2026	22.41	22.96	22.36	22.94	22.94	2.41%	44,029
Jul 24, 2026	22.41	22.43	22.32	22.40	22.40	1.22%	41,784
Jul 23, 2026	22.21	22.21	22.05	22.13	22.13	1.42%	47,701
Jul 22, 2026	21.78	21.87	21.77	21.82	21.82	0.70%	40,479
Jul 21, 2026	21.75	21.75	21.61	21.67	21.67	-1.60%	67,188
Jul 20, 2026	22.09	22.10	21.98	22.02	22.02	4.06%	64,262
Jul 17, 2026	21.16	21.22	21.07	21.16	21.16	1.58%	47,832
Jul 16, 2026	20.85	20.86	20.78	20.83	20.83	-0.38%	86,335
Jul 15, 2026	20.83	20.98	20.78	20.91	20.91	0.34%	64,385
Jul 14, 2026	20.87	21.01	20.75	20.84	20.84	-0.10%	221,579
Jul 13, 2026	20.88	21.00	20.84	20.86	20.86	0.77%	83,576
Jul 10, 2026	20.68	20.77	20.64	20.70	20.70	0.53%	82,081
Jul 9, 2026	20.57	20.63	20.53	20.59	20.59	-1.86%	94,930
Jul 8, 2026	21.00	21.06	20.93	20.98	20.98	5.11%	111,723
Jul 7, 2026	19.97	20.00	19.90	19.96	19.96	-0.05%	137,431
Jul 6, 2026	20.39	20.39	19.87	19.97	19.97	-0.30%	190,206
Jul 2, 2026	19.59	20.45	19.59	20.03	20.03	-0.64%	94,803
Jul 1, 2026	20.56	20.78	20.44	20.63	20.16	0.39%	140,967
Jun 30, 2026	20.48	20.70	20.41	20.55	20.08	-1.82%	75,423
Jun 29, 2026	20.97	20.98	20.87	20.93	20.45	-1.41%	57,362
Jun 26, 2026	21.06	21.23	20.48	21.23	20.75	0.33%	91,547
Jun 25, 2026	21.28	21.36	21.06	21.16	20.68	-2.26%	91,706
Jun 24, 2026	21.96	22.02	21.63	21.65	21.16	-2.04%	100,527
Jun 23, 2026	22.01	22.14	21.98	22.10	21.60	0.91%	66,048
Jun 22, 2026	21.64	22.20	21.64	21.90	21.40	-0.09%	57,184
Jun 18, 2026	21.96	21.98	21.90	21.92	21.42	-0.32%	39,336
Jun 17, 2026	22.20	22.28	21.99	21.99	21.49	-3.00%	56,324
Jun 16, 2026	22.64	22.72	22.62	22.67	22.15	-0.18%	39,053
Jun 15, 2026	22.76	22.81	22.71	22.71	22.19	-1.00%	37,899
Jun 12, 2026	22.87	22.95	22.82	22.94	22.42	2.73%	29,132
Jun 11, 2026	22.10	22.33	22.09	22.33	21.82	0.13%	78,294
Jun 10, 2026	22.27	22.40	22.18	22.30	21.79	0.86%	36,806
Jun 9, 2026	22.33	22.50	21.99	22.11	21.61	-0.94%	96,384
Jun 8, 2026	22.41	22.49	22.28	22.32	21.81	1.41%	84,828
Jun 5, 2026	22.20	22.20	21.98	22.01	21.51	0.78%	49,226
Jun 4, 2026	22.16	22.22	21.63	21.84	21.34	0.23%	56,923
Jun 3, 2026	21.89	21.89	21.77	21.79	21.29	-1.49%	115,859
Jun 2, 2026	22.30	22.34	21.85	22.12	21.62	2.17%	98,116
Jun 1, 2026	21.52	21.70	21.52	21.65	21.16	0.09%	34,455
May 29, 2026	21.55	21.64	21.50	21.63	21.14	-0.18%	61,209
May 28, 2026	21.63	21.86	21.54	21.67	21.18	-1.14%	119,153
May 27, 2026	21.80	21.93	21.80	21.92	21.42	-1.79%	57,884
May 26, 2026	22.28	22.32	22.13	22.32	21.81	0.13%	42,357
May 22, 2026	22.18	22.29	22.08	22.29	21.78	0.32%	117,229
May 21, 2026	22.23	22.31	22.10	22.22	21.71	-0.49%	43,636
May 20, 2026	22.30	22.33	22.16	22.33	21.82	-0.80%	62,523
May 19, 2026	22.46	22.52	22.39	22.51	22.00	0.76%	36,862
May 18, 2026	21.80	22.40	21.45	22.34	21.83	0.27%	54,466